Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	42.18	42.32	41.83	41.92	1,162,402	+0.24(+0.57%)
Nov 29, 2017	41.51	41.78	41.47	41.68	1,139,266	+0.45(+1.08%)
Nov 28, 2017	41.37	41.40	41.11	41.23	926,257	+0.00(+0.00%)
Nov 27, 2017	41.40	41.43	41.20	41.23	1,176,185	+0.47(+1.16%)
Nov 24, 2017	40.92	41.00	40.74	40.76	425,690	-0.16(-0.39%)
Nov 22, 2017	40.94	41.12	40.77	40.92	924,585	+0.68(+1.69%)
Nov 21, 2017	40.43	40.45	40.23	40.24	878,524	-0.06(-0.15%)
Nov 20, 2017	40.48	40.53	40.29	40.30	715,239	-0.09(-0.22%)
Nov 17, 2017	40.49	40.58	40.34	40.39	649,893	-0.25(-0.61%)
Nov 16, 2017	40.59	40.80	40.55	40.64	587,972	-0.03(-0.08%)
Nov 15, 2017	40.73	41.00	40.61	40.67	547,553	+0.11(+0.27%)
Nov 14, 2017	40.43	40.57	40.29	40.56	944,500	-0.01(-0.02%)
Nov 13, 2017	40.88	40.91	40.51	40.57	1,573,214	-0.51(-1.25%)
Nov 10, 2017	41.32	41.32	41.00	41.08	602,055	-0.36(-0.88%)
Nov 09, 2017	41.00	41.52	40.87	41.45	909,043	-0.94(-2.21%)
Nov 08, 2017	42.04	42.47	41.98	42.38	454,189	+0.25(+0.59%)
Nov 07, 2017	42.04	42.19	41.89	42.14	401,001	+0.15(+0.36%)
Nov 06, 2017	41.85	42.12	41.79	41.99	628,787	+0.28(+0.67%)
Nov 03, 2017	41.73	41.85	41.61	41.71	569,321	+0.05(+0.13%)
Nov 02, 2017	41.88	41.91	41.45	41.65	597,544	+0.16(+0.38%)
Nov 01, 2017	41.69	41.84	41.44	41.49	611,279	-0.34(-0.82%)
Oct 31, 2017	41.89	41.94	41.69	41.84	563,064	+0.19(+0.46%)
Oct 30, 2017	41.78	41.82	41.53	41.64	588,242	-0.19(-0.44%)
Oct 27, 2017	41.64	41.92	41.60	41.83	579,530	+0.22(+0.53%)
Oct 26, 2017	41.86	41.90	41.51	41.61	589,330	-0.14(-0.33%)
Oct 25, 2017	42.10	42.12	41.46	41.75	681,895	-0.48(-1.14%)
Oct 24, 2017	42.44	42.47	42.10	42.23	542,052	-0.64(-1.49%)
Oct 23, 2017	42.90	42.99	42.74	42.86	451,097	+0.37(+0.87%)
Oct 20, 2017	42.69	42.75	42.32	42.49	395,895	-0.30(-0.70%)
Oct 19, 2017	42.75	43.01	42.71	42.80	383,745	-0.12(-0.29%)
Oct 18, 2017	42.69	42.94	42.51	42.92	415,789	+0.36(+0.85%)
Oct 17, 2017	42.49	42.60	42.34	42.56	756,658	+0.32(+0.75%)
Oct 16, 2017	42.38	42.41	42.06	42.24	746,831	-0.75(-1.74%)
Oct 13, 2017	43.36	43.39	42.97	42.99	389,499	-0.25(-0.57%)
Oct 12, 2017	42.93	43.32	42.88	43.23	449,280	-0.16(-0.36%)
Oct 11, 2017	43.20	43.42	43.15	43.39	384,695	+0.16(+0.38%)
Oct 10, 2017	43.04	43.32	43.02	43.23	264,586	+0.32(+0.73%)
Oct 09, 2017	42.84	43.01	42.76	42.91	300,780	+0.25(+0.58%)
Oct 06, 2017	42.39	42.68	42.34	42.67	574,780	-0.09(-0.21%)
Oct 05, 2017	42.75	42.81	42.67	42.75	446,006	-0.25(-0.57%)
Oct 04, 2017	42.91	43.04	42.86	43.00	342,653	+0.19(+0.45%)
Oct 03, 2017	42.80	42.91	42.74	42.81	605,745	-0.33(-0.76%)
Oct 02, 2017	42.94	43.26	42.84	43.14	537,178	+0.16(+0.38%)
Sep 29, 2017	42.97	43.05	42.84	42.97	389,409	-0.05(-0.13%)
Sep 28, 2017	42.71	43.09	42.69	43.03	775,227	+0.14(+0.32%)
Sep 27, 2017	43.19	43.35	42.80	42.89	966,209	-1.11(-2.52%)
Sep 26, 2017	44.26	44.30	43.80	44.00	675,538	-0.34(-0.76%)
Sep 25, 2017	44.34	44.40	44.21	44.34	1,237,730	+0.19(+0.43%)
Sep 22, 2017	44.50	44.50	44.06	44.15	554,343	-0.24(-0.54%)
Sep 21, 2017	44.32	44.61	44.32	44.39	435,350	+0.05(+0.12%)
Sep 20, 2017	44.59	44.84	44.21	44.33	582,718	-0.19(-0.43%)
Sep 19, 2017	44.54	44.63	44.39	44.52	524,507	+0.29(+0.65%)
Sep 18, 2017	44.63	44.68	44.04	44.24	628,499	-0.57(-1.27%)
Sep 15, 2017	44.75	44.89	44.72	44.80	1,048,964	+0.52(+1.18%)
Sep 14, 2017	44.19	44.39	44.17	44.28	452,310	+0.47(+1.06%)
Sep 13, 2017	44.06	44.08	43.80	43.82	297,546	-0.24(-0.54%)
Sep 12, 2017	44.46	44.47	43.95	44.06	375,778	-0.51(-1.15%)
Sep 11, 2017	44.59	44.68	44.41	44.57	450,057	-0.08(-0.17%)
Sep 08, 2017	44.53	44.74	44.43	44.65	472,360	+0.03(+0.08%)
Sep 07, 2017	44.50	44.68	44.36	44.61	586,369	+0.68(+1.54%)
Sep 06, 2017	44.21	44.23	43.88	43.93	486,247	+0.03(+0.06%)
Sep 05, 2017	43.76	43.99	43.72	43.91	471,764	+0.21(+0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.